Greencoat Renewables PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.772	0.787	0.761	0.780	0.780	1,010,914
2025-02-20	0.791	0.803	0.769	0.778	0.778	795,273
2025-02-19	0.781	0.795	0.774	0.795	0.795	767,949
2025-02-18	0.804	0.804	0.784	0.785	0.785	819,610
2025-02-17	0.800	0.804	0.796	0.800	0.800	242,282
2025-02-14	0.795	0.801	0.792	0.801	0.801	2,090,689
2025-02-13	0.796	0.805	0.795	0.800	0.800	416,352
2025-02-12	0.794	0.806	0.789	0.800	0.800	5,562,148
2025-02-11	0.790	0.793	0.781	0.786	0.786	467,300
2025-02-10	0.800	0.800	0.785	0.786	0.786	571,591
2025-02-07	0.799	0.800	0.784	0.791	0.791	409,617
2025-02-06	0.795	0.799	0.784	0.790	0.790	245,467
2025-02-05	0.790	0.800	0.781	0.800	0.783	532,892
2025-02-04	0.795	0.796	0.780	0.790	0.773	2,745,603
2025-02-03	0.798	0.799	0.782	0.788	0.771	214,414
2025-01-31	0.790	0.810	0.789	0.800	0.783	1,278,235
2025-01-30	0.750	0.800	0.750	0.796	0.796	1,300,199
2025-01-29	0.774	0.798	0.773	0.780	0.780	2,585,667
2025-01-28	0.772	0.788	0.772	0.778	0.778	676,473
2025-01-27	0.762	0.780	0.757	0.778	0.778	3,941,717
2025-01-24	0.765	0.769	0.756	0.760	0.760	9,967,264
2025-01-23	0.774	0.774	0.756	0.760	0.760	1,422,662
2025-01-22	0.781	0.783	0.762	0.764	0.764	1,415,444
2025-01-21	0.775	0.780	0.766	0.780	0.780	1,037,374
2025-01-20	0.796	0.797	0.778	0.780	0.780	389,795
2025-01-17	0.800	0.819	0.786	0.793	0.793	691,731
2025-01-16	0.790	0.799	0.778	0.791	0.791	1,962,404
2025-01-15	0.774	0.794	0.769	0.793	0.793	827,696
2025-01-14	0.790	0.790	0.761	0.774	0.774	3,158,631
2025-01-13	0.786	0.787	0.766	0.786	0.786	701,123
2025-01-10	0.806	0.806	0.776	0.780	0.780	813,438
2025-01-09	0.801	0.807	0.791	0.807	0.807	237,229
2025-01-08	0.828	0.828	0.802	0.805	0.805	886,554
2025-01-07	0.828	0.830	0.817	0.830	0.830	355,025
2025-01-06	0.826	0.832	0.815	0.826	0.826	739,874
2025-01-03	0.828	0.832	0.823	0.823	0.823	322,482
2025-01-02	0.820	0.832	0.817	0.830	0.830	962,335
2024-12-31	0.817	0.839	0.816	0.823	0.823	47,222
2024-12-30	0.818	0.826	0.810	0.820	0.820	345,787
2024-12-27	0.830	0.836	0.818	0.832	0.832	356,129
2024-12-24	0.829	0.829	0.825	0.825	0.825	19,234
2024-12-23	0.830	0.832	0.812	0.830	0.830	293,680
2024-12-20	0.800	0.827	0.790	0.826	0.826	3,058,247
2024-12-19	0.821	0.821	0.793	0.801	0.801	892,009
2024-12-18	0.887	0.887	0.817	0.820	0.820	660,994
2024-12-17	0.840	0.848	0.810	0.810	0.810	2,832,040
2024-12-16	0.838	0.850	0.832	0.840	0.840	5,091,102
2024-12-13	0.851	0.853	0.833	0.835	0.835	1,856,960
2024-12-12	0.860	0.860	0.839	0.850	0.850	841,742
2024-12-11	0.876	0.877	0.855	0.860	0.860	588,959
2024-12-10	0.872	0.884	0.870	0.880	0.880	1,782,708
2024-12-09	0.894	0.894	0.865	0.876	0.876	947,270
2024-12-06	0.888	0.890	0.880	0.882	0.882	2,055,894
2024-12-05	0.867	0.893	0.860	0.867	0.867	1,496,786
2024-12-04	0.871	0.877	0.863	0.867	0.867	5,513,726
2024-12-03	0.870	0.870	0.859	0.861	0.861	586,726
2024-12-02	0.865	0.870	0.860	0.868	0.868	760,636
2024-11-29	0.846	0.870	0.846	0.870	0.870	397,794
2024-11-28	0.858	0.864	0.841	0.860	0.860	554,023
2024-11-27	0.861	0.866	0.851	0.864	0.864	2,170,034

← NewerPage 8 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0161 EUR
2023-05-11	0.0161 EUR
2023-02-02	0.0155 EUR
2022-11-10	0.0155 EUR
2022-08-04	0.0155 EUR
2022-05-12	0.0155 EUR
2022-02-03	0.0152 EUR
2021-11-04	0.0152 EUR
2021-07-29	0.0152 EUR
2021-05-13	0.0152 EUR
2021-02-04	0.0152 EUR
2020-11-05	0.0152 EUR
2020-08-06	0.0152 EUR
2020-05-07	0.0152 EUR
2020-02-06	0.0151 EUR
2019-11-07	0.0151 EUR
2019-08-01	0.0151 EUR
2019-05-02	0.0151 EUR
2019-02-07	0.0150 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.